Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 53.38 | 53.38 | 0 | +0.45(+0.85%) | ||
Apr 27, 2023 | 52.93 | 52.93 | 0 | +0.79(+1.52%) | ||
Apr 26, 2023 | 52.14 | 52.14 | 0 | -0.36(-0.69%) | ||
Apr 25, 2023 | 52.50 | 52.50 | 0 | -0.68(-1.28%) | ||
Apr 24, 2023 | 53.18 | 53.18 | 0 | +0.04(+0.08%) | ||
Apr 21, 2023 | 53.14 | 53.14 | 0 | +0.02(+0.04%) | ||
Apr 20, 2023 | 53.12 | 53.12 | 0 | -0.14(-0.26%) | ||
Apr 19, 2023 | 53.26 | 53.26 | 0 | -0.12(-0.22%) | ||
Apr 18, 2023 | 53.38 | 53.38 | 0 | +0.10(+0.19%) | ||
Apr 17, 2023 | 53.28 | 53.28 | 0 | +0.19(+0.36%) | ||
Apr 14, 2023 | 53.09 | 53.09 | 0 | -0.17(-0.32%) | ||
Apr 13, 2023 | 53.26 | 53.26 | 0 | +0.50(+0.95%) | ||
Apr 12, 2023 | 52.76 | 52.76 | 0 | -0.10(-0.19%) | ||
Apr 11, 2023 | 52.86 | 52.86 | 0 | +0.26(+0.49%) | ||
Apr 06, 2023 | 52.60 | 52.60 | 0 | +0.10(+0.19%) | ||
Apr 05, 2023 | 52.50 | 52.50 | 0 | +0.08(+0.15%) | ||
Apr 04, 2023 | 52.42 | 52.42 | 0 | -0.32(-0.61%) | ||
Apr 03, 2023 | 52.74 | 52.74 | 0 | +0.39(+0.74%) | ||
Mar 31, 2023 | 52.35 | 52.35 | 0 | +0.60(+1.16%) | ||
Mar 30, 2023 | 51.75 | 51.75 | 0 | +0.30(+0.58%) | ||
Mar 29, 2023 | 51.45 | 51.45 | 0 | +0.53(+1.04%) | ||
Mar 28, 2023 | 50.92 | 50.92 | 0 | -0.03(-0.06%) | ||
Mar 27, 2023 | 50.95 | 50.95 | 0 | +0.17(+0.33%) | ||
Mar 24, 2023 | 50.78 | 50.78 | 0 | +0.31(+0.61%) | ||
Mar 23, 2023 | 50.47 | 50.47 | 0 | +0.02(+0.04%) | ||
Mar 22, 2023 | 50.45 | 50.45 | 0 | -0.81(-1.58%) | ||
Mar 21, 2023 | 51.26 | 51.26 | 0 | +0.44(+0.87%) | ||
Mar 20, 2023 | 50.82 | 50.82 | 0 | +0.47(+0.93%) | ||
Mar 17, 2023 | 50.35 | 50.35 | 0 | -0.56(-1.10%) | ||
Mar 16, 2023 | 50.91 | 50.91 | 0 | +0.73(+1.45%) | ||
Mar 15, 2023 | 50.18 | 50.18 | 0 | -0.70(-1.38%) | ||
Mar 14, 2023 | 50.88 | 50.88 | 0 | +0.63(+1.25%) | ||
Mar 13, 2023 | 50.25 | 50.25 | 0 | -0.10(-0.20%) | ||
Mar 10, 2023 | 50.35 | 50.35 | 0 | -0.59(-1.16%) | ||
Mar 09, 2023 | 50.94 | 50.94 | 0 | -0.84(-1.62%) | ||
Mar 08, 2023 | 51.78 | 51.78 | 0 | +0.00(+0.00%) | ||
Mar 07, 2023 | 51.78 | 51.78 | 0 | -0.82(-1.56%) | ||
Mar 06, 2023 | 52.60 | 52.60 | 0 | -0.02(-0.04%) | ||
Mar 03, 2023 | 52.62 | 52.62 | 0 | +0.71(+1.37%) | ||
Mar 02, 2023 | 51.91 | 51.91 | 0 | +0.40(+0.78%) | ||
Mar 01, 2023 | 51.51 | 51.51 | 0 | -0.10(-0.19%) | ||
Feb 28, 2023 | 51.61 | 51.61 | 0 | -0.19(-0.37%) | ||
Feb 27, 2023 | 51.80 | 51.80 | 0 | +0.10(+0.19%) | ||
Feb 24, 2023 | 51.70 | 51.70 | 0 | -0.46(-0.88%) | ||
Feb 23, 2023 | 52.16 | 52.16 | 0 | +0.19(+0.37%) | ||
Feb 22, 2023 | 51.97 | 51.97 | 0 | -1.09(-2.05%) | ||
Feb 17, 2023 | 53.06 | 53.06 | 0 | -0.09(-0.17%) | ||
Feb 16, 2023 | 53.15 | 53.15 | 0 | -0.55(-1.02%) | ||
Feb 15, 2023 | 53.70 | 53.70 | 0 | -0.02(-0.04%) | ||
Feb 14, 2023 | 53.72 | 53.72 | 0 | -0.18(-0.33%) | ||
Feb 13, 2023 | 53.90 | 53.90 | 0 | +0.49(+0.92%) | ||
Feb 10, 2023 | 53.41 | 53.41 | 0 | +0.37(+0.70%) | ||
Feb 09, 2023 | 53.04 | 53.04 | 0 | -0.38(-0.71%) | ||
Feb 08, 2023 | 53.42 | 53.42 | 0 | -0.38(-0.71%) | ||
Feb 07, 2023 | 53.80 | 53.80 | 0 | +0.53(+0.99%) | ||
Feb 06, 2023 | 53.27 | 53.27 | 0 | -0.15(-0.28%) | ||
Feb 03, 2023 | 53.42 | 53.42 | 0 | -0.40(-0.74%) | ||
Feb 02, 2023 | 53.82 | 53.82 | 0 | +0.15(+0.28%) | ||
Feb 01, 2023 | 53.67 | 53.67 | 0 | +0.24(+0.45%) | ||
Jan 31, 2023 | 53.43 | 53.43 | 0 | +0.73(+1.39%) | ||
Jan 30, 2023 | 52.70 | 52.70 | 0 | -0.50(-0.94%) | ||
Jan 27, 2023 | 53.20 | 53.20 | 0 | -0.24(-0.45%) | ||
Jan 26, 2023 | 53.44 | 53.44 | 0 | +0.41(+0.77%) | ||
Jan 25, 2023 | 53.03 | 53.03 | 0 | +0.08(+0.15%) | ||
Jan 24, 2023 | 52.95 | 52.95 | 0 | +0.00(+0.00%) | ||
Jan 23, 2023 | 52.95 | 52.95 | 0 | +0.38(+0.72%) | ||
Jan 20, 2023 | 52.57 | 52.57 | 0 | +0.66(+1.27%) | ||
Jan 19, 2023 | 51.91 | 51.91 | 0 | -0.33(-0.63%) | ||
Jan 18, 2023 | 52.24 | 52.24 | 0 | -1.03(-1.93%) | ||
Jan 13, 2023 | 53.27 | 53.27 | 0 | +0.09(+0.17%) | ||
Jan 12, 2023 | 53.18 | 53.18 | 0 | +0.20(+0.38%) | ||
Jan 11, 2023 | 52.98 | 52.98 | 0 | +0.44(+0.84%) | ||
Jan 10, 2023 | 52.54 | 52.54 | 0 | +0.21(+0.40%) | ||
Jan 09, 2023 | 52.33 | 52.33 | 0 | -0.32(-0.61%) | ||
Jan 06, 2023 | 52.65 | 52.65 | 0 | +1.13(+2.19%) | ||
Jan 05, 2023 | 51.52 | 51.52 | 0 | -0.47(-0.90%) | ||
Jan 04, 2023 | 51.99 | 51.99 | 0 | +0.00(+0.00%) | ||
Dec 30, 2022 | 51.99 | 51.99 | 0 | -0.12(-0.23%) | ||
Dec 29, 2022 | 52.11 | 52.11 | 0 | +0.65(+1.26%) | ||
Dec 28, 2022 | 51.46 | 51.46 | 0 | -0.50(-0.96%) | ||
Dec 23, 2022 | 51.96 | 51.96 | 0 | +0.31(+0.60%) | ||
Dec 22, 2022 | 51.65 | 51.65 | 0 | -0.55(-1.05%) | ||
Dec 21, 2022 | 52.20 | 52.20 | 0 | +0.73(+1.42%) | ||
Dec 20, 2022 | 51.47 | 51.47 | 0 | +0.00(+0.00%) | ||
Dec 19, 2022 | 51.47 | 51.47 | 0 | -0.31(-0.60%) | ||
Dec 16, 2022 | 51.78 | 51.78 | 0 | -1.73(-3.23%) | ||
Dec 15, 2022 | 53.51 | 53.51 | 0 | -1.08(-1.98%) | ||
Dec 14, 2022 | 54.59 | 54.59 | 0 | -0.13(-0.24%) | ||
Dec 13, 2022 | 54.72 | 54.72 | 0 | +0.28(+0.51%) | ||
Dec 12, 2022 | 54.44 | 54.44 | 0 | +0.77(+1.43%) | ||
Dec 09, 2022 | 53.67 | 53.67 | 0 | -0.35(-0.65%) | ||
Dec 08, 2022 | 54.02 | 54.02 | 0 | +0.35(+0.65%) | ||
Dec 07, 2022 | 53.67 | 53.67 | 0 | -0.01(-0.02%) | ||
Dec 06, 2022 | 53.68 | 53.68 | 0 | -0.53(-0.98%) | ||
Dec 05, 2022 | 54.21 | 54.21 | 0 | -0.81(-1.47%) | ||
Dec 02, 2022 | 55.02 | 55.02 | 0 | -0.01(-0.02%) | ||
Dec 01, 2022 | 55.03 | 55.03 | 0 | -0.13(-0.24%) | ||
Nov 30, 2022 | 55.16 | 55.16 | 0 | +1.28(+2.38%) | ||
Nov 29, 2022 | 53.88 | 53.88 | 0 | +0.03(+0.06%) | ||
Nov 28, 2022 | 53.85 | 53.85 | 0 | -0.69(-1.27%) | ||
Nov 25, 2022 | 54.54 | 54.54 | 0 | +0.15(+0.28%) | ||
Nov 23, 2022 | 54.39 | 54.39 | 0 | +0.22(+0.41%) | ||
Nov 22, 2022 | 54.17 | 54.17 | 0 | +0.69(+1.29%) | ||
Nov 21, 2022 | 53.48 | 53.48 | 0 | -0.02(-0.04%) | ||
Nov 18, 2022 | 53.50 | 53.50 | 0 | +0.33(+0.62%) | ||
Nov 17, 2022 | 53.17 | 53.17 | 0 | +0.01(+0.02%) | ||
Nov 16, 2022 | 53.16 | 53.16 | 0 | -0.31(-0.58%) | ||
Nov 15, 2022 | 53.47 | 53.47 | 0 | +0.24(+0.45%) | ||
Nov 14, 2022 | 53.23 | 53.23 | 0 | -0.35(-0.65%) | ||
Nov 11, 2022 | 53.58 | 53.58 | 0 | -0.03(-0.06%) | ||
Nov 10, 2022 | 53.61 | 53.61 | 0 | +2.16(+4.20%) | ||
Nov 09, 2022 | 51.45 | 51.45 | 0 | -0.94(-1.79%) | ||
Nov 08, 2022 | 52.39 | 52.39 | 0 | +0.31(+0.60%) | ||
Nov 07, 2022 | 52.08 | 52.08 | 0 | +0.57(+1.11%) | ||
Nov 04, 2022 | 51.51 | 51.51 | 0 | +0.73(+1.44%) | ||
Nov 03, 2022 | 50.78 | 50.78 | 0 | -0.25(-0.49%) | ||
Nov 02, 2022 | 51.03 | 51.03 | 0 | -0.83(-1.60%) | ||
Nov 01, 2022 | 51.86 | 51.86 | 0 | -0.03(-0.06%) | ||
Oct 31, 2022 | 51.89 | 51.89 | 0 | -0.25(-0.48%) | ||
Oct 28, 2022 | 52.14 | 52.14 | 0 | +1.10(+2.16%) | ||
Oct 27, 2022 | 51.04 | 51.04 | 0 | +0.00(+0.00%) | ||
Oct 26, 2022 | 51.04 | 51.04 | 0 | +0.02(+0.04%) | ||
Oct 25, 2022 | 51.02 | 51.02 | 0 | +0.48(+0.95%) | ||
Oct 24, 2022 | 50.54 | 50.54 | 0 | +0.58(+1.16%) | ||
Oct 21, 2022 | 49.96 | 49.96 | 0 | +1.11(+2.27%) | ||
Oct 20, 2022 | 48.85 | 48.85 | 0 | -0.26(-0.53%) | ||
Oct 19, 2022 | 49.11 | 49.11 | 0 | -0.29(-0.59%) | ||
Oct 18, 2022 | 49.40 | 49.40 | 0 | +0.56(+1.15%) | ||
Oct 17, 2022 | 48.84 | 48.84 | 0 | +0.98(+2.05%) | ||
Oct 14, 2022 | 47.86 | 47.86 | 0 | -0.96(-1.97%) | ||
Oct 13, 2022 | 48.82 | 48.82 | 0 | +1.19(+2.50%) | ||
Oct 12, 2022 | 47.63 | 47.63 | 0 | -0.17(-0.36%) | ||
Oct 11, 2022 | 47.80 | 47.80 | 0 | -0.22(-0.46%) | ||
Oct 10, 2022 | 48.02 | 48.02 | 0 | -0.41(-0.85%) | ||
Oct 07, 2022 | 48.43 | 48.43 | 0 | -1.10(-2.22%) | ||
Oct 06, 2022 | 49.53 | 49.53 | 0 | -0.57(-1.14%) | ||
Oct 05, 2022 | 50.10 | 50.10 | 0 | -0.06(-0.12%) | ||
Oct 04, 2022 | 50.16 | 50.16 | 0 | +1.42(+2.91%) | ||
Oct 03, 2022 | 48.74 | 48.74 | 0 | +1.30(+2.74%) | ||
Sep 30, 2022 | 47.44 | 47.44 | 0 | -0.60(-1.25%) | ||
Sep 29, 2022 | 48.04 | 48.04 | 0 | -0.73(-1.50%) | ||
Sep 28, 2022 | 48.77 | 48.77 | 0 | +0.88(+1.84%) | ||
Sep 27, 2022 | 47.89 | 47.89 | 0 | -0.12(-0.25%) | ||
Sep 26, 2022 | 48.01 | 48.01 | 0 | -0.60(-1.23%) | ||
Sep 23, 2022 | 48.61 | 48.61 | 0 | -0.89(-1.80%) | ||
Sep 22, 2022 | 49.50 | 49.50 | 0 | -0.20(-0.40%) | ||
Sep 21, 2022 | 49.70 | 49.70 | 0 | -0.76(-1.51%) | ||
Sep 20, 2022 | 50.46 | 50.46 | 0 | -0.59(-1.16%) | ||
Sep 19, 2022 | 51.05 | 51.05 | 0 | +0.20(+0.39%) | ||
Sep 16, 2022 | 50.85 | 50.85 | 0 | -0.21(-0.41%) | ||
Sep 15, 2022 | 51.06 | 51.06 | 0 | -0.34(-0.66%) | ||
Sep 14, 2022 | 51.40 | 51.40 | 0 | -0.01(-0.02%) | ||
Sep 13, 2022 | 51.41 | 51.41 | 0 | -1.95(-3.65%) | ||
Sep 12, 2022 | 53.36 | 53.36 | 0 | +0.40(+0.76%) | ||
Sep 09, 2022 | 52.96 | 52.96 | 0 | +0.64(+1.22%) | ||
Sep 08, 2022 | 52.32 | 52.32 | 0 | +0.41(+0.79%) | ||
Sep 07, 2022 | 51.91 | 51.91 | 0 | +0.52(+1.01%) | ||
Sep 02, 2022 | 51.39 | 51.39 | 0 | -0.41(-0.79%) | ||
Sep 01, 2022 | 51.80 | 51.80 | 0 | +0.14(+0.27%) | ||
Aug 31, 2022 | 51.66 | 51.66 | 0 | -0.32(-0.62%) | ||
Aug 30, 2022 | 51.98 | 51.98 | 0 | -0.63(-1.20%) | ||
Aug 29, 2022 | 52.61 | 52.61 | 0 | -0.22(-0.42%) | ||
Aug 26, 2022 | 52.83 | 52.83 | 0 | -1.47(-2.71%) | ||
Aug 25, 2022 | 54.30 | 54.30 | 0 | +0.72(+1.34%) | ||
Aug 24, 2022 | 53.58 | 53.58 | 0 | +0.14(+0.26%) | ||
Aug 23, 2022 | 53.44 | 53.44 | 0 | -0.15(-0.28%) | ||
Aug 22, 2022 | 53.59 | 53.59 | 0 | -0.90(-1.65%) | ||
Aug 19, 2022 | 54.49 | 54.49 | 0 | -0.40(-0.73%) | ||
Aug 18, 2022 | 54.89 | 54.89 | 0 | +0.16(+0.29%) | ||
Aug 17, 2022 | 54.73 | 54.73 | 0 | -0.34(-0.62%) | ||
Aug 16, 2022 | 55.07 | 55.07 | 0 | +0.10(+0.18%) | ||
Aug 15, 2022 | 54.97 | 54.97 | 0 | +0.09(+0.16%) | ||
Aug 12, 2022 | 54.88 | 54.88 | 0 | +0.85(+1.57%) | ||
Aug 11, 2022 | 54.03 | 54.03 | 0 | +0.05(+0.09%) | ||
Aug 10, 2022 | 53.98 | 53.98 | 0 | +0.83(+1.56%) | ||
Aug 09, 2022 | 53.15 | 53.15 | 0 | -0.08(-0.15%) | ||
Aug 08, 2022 | 53.23 | 53.23 | 0 | -0.01(-0.02%) | ||
Aug 05, 2022 | 53.24 | 53.24 | 0 | +0.09(+0.17%) | ||
Aug 04, 2022 | 53.15 | 53.15 | 0 | -0.13(-0.24%) | ||
Aug 03, 2022 | 53.28 | 53.28 | 0 | +0.60(+1.14%) | ||
Aug 02, 2022 | 52.68 | 52.68 | 0 | -0.37(-0.70%) | ||
Aug 01, 2022 | 53.05 | 53.05 | 0 | -0.20(-0.38%) | ||
Jul 29, 2022 | 53.25 | 53.25 | 0 | +0.39(+0.74%) | ||
Jul 28, 2022 | 52.86 | 52.86 | 0 | +0.43(+0.82%) | ||
Jul 27, 2022 | 52.43 | 52.43 | 0 | +0.81(+1.57%) | ||
Jul 26, 2022 | 51.62 | 51.62 | 0 | -0.31(-0.60%) | ||
Jul 25, 2022 | 51.93 | 51.93 | 0 | +0.30(+0.58%) | ||
Jul 22, 2022 | 51.63 | 51.63 | 0 | -0.05(-0.10%) | ||
Jul 20, 2022 | 51.68 | 51.68 | 0 | -0.06(-0.12%) | ||
Jul 19, 2022 | 51.74 | 51.74 | 0 | +1.24(+2.46%) | ||
Jul 18, 2022 | 50.50 | 50.50 | 0 | -0.38(-0.75%) | ||
Jul 15, 2022 | 50.88 | 50.88 | 0 | +0.95(+1.90%) | ||
Jul 14, 2022 | 49.93 | 49.93 | 0 | -0.31(-0.62%) | ||
Jul 13, 2022 | 50.24 | 50.24 | 0 | -0.29(-0.57%) | ||
Jul 12, 2022 | 50.53 | 50.53 | 0 | -0.85(-1.65%) | ||
Jul 08, 2022 | 51.38 | 51.38 | 0 | -0.05(-0.10%) | ||
Jul 07, 2022 | 51.43 | 51.43 | 0 | +0.59(+1.16%) | ||
Jul 06, 2022 | 50.84 | 50.84 | 0 | +0.23(+0.45%) | ||
Jul 05, 2022 | 50.61 | 50.61 | 0 | -0.46(-0.90%) | ||
Jul 01, 2022 | 51.07 | 51.07 | 0 | +0.36(+0.71%) | ||
Jun 30, 2022 | 50.71 | 50.71 | 0 | -0.32(-0.63%) | ||
Jun 28, 2022 | 51.03 | 51.03 | 0 | -0.63(-1.22%) | ||
Jun 27, 2022 | 51.66 | 51.66 | 0 | +0.08(+0.16%) | ||
Jun 24, 2022 | 51.58 | 51.58 | 0 | +1.24(+2.46%) | ||
Jun 23, 2022 | 50.34 | 50.34 | 0 | +0.21(+0.42%) | ||
Jun 22, 2022 | 50.13 | 50.13 | 0 | -0.11(-0.22%) | ||
Jun 21, 2022 | 50.24 | 50.24 | 0 | +1.19(+2.43%) | ||
Jun 17, 2022 | 49.05 | 49.05 | 0 | -0.16(-0.33%) | ||
Jun 16, 2022 | 49.21 | 49.21 | 0 | -1.42(-2.80%) | ||
Jun 15, 2022 | 50.63 | 50.63 | 0 | -1.25(-2.41%) | ||
Jun 14, 2022 | 51.88 | 51.88 | 0 | -0.32(-0.61%) | ||
Jun 13, 2022 | 52.20 | 52.20 | 0 | -1.75(-3.24%) | ||
Jun 10, 2022 | 53.95 | 53.95 | 0 | -1.20(-2.18%) | ||
Jun 09, 2022 | 55.15 | 55.15 | 0 | -1.14(-2.03%) | ||
Jun 08, 2022 | 56.29 | 56.29 | 0 | -0.65(-1.14%) | ||
Jun 07, 2022 | 56.94 | 56.94 | 0 | +0.63(+1.12%) | ||
Jun 06, 2022 | 56.31 | 56.31 | 0 | +0.08(+0.14%) | ||
Jun 03, 2022 | 56.23 | 56.23 | 0 | -0.59(-1.04%) | ||
Jun 02, 2022 | 56.82 | 56.82 | 0 | +0.57(+1.01%) | ||
Jun 01, 2022 | 56.25 | 56.25 | 0 | -0.40(-0.71%) | ||
May 31, 2022 | 56.65 | 56.65 | 0 | -0.42(-0.74%) | ||
May 27, 2022 | 57.07 | 57.07 | 0 | +1.06(+1.89%) | ||
May 26, 2022 | 56.01 | 56.01 | 0 | +0.84(+1.52%) | ||
May 25, 2022 | 55.17 | 55.17 | 0 | +0.42(+0.77%) | ||
May 24, 2022 | 54.75 | 54.75 | 0 | +0.08(+0.15%) | ||
May 23, 2022 | 54.67 | 54.67 | 0 | +0.74(+1.37%) | ||
May 20, 2022 | 53.93 | 53.93 | 0 | +0.17(+0.32%) | ||
May 19, 2022 | 53.76 | 53.76 | 0 | -0.36(-0.67%) | ||
May 18, 2022 | 54.12 | 54.12 | 0 | -1.91(-3.41%) | ||
May 17, 2022 | 56.03 | 56.03 | 0 | +0.94(+1.71%) | ||
May 16, 2022 | 55.09 | 55.09 | 0 | +0.08(+0.15%) | ||
May 13, 2022 | 55.01 | 55.01 | 0 | +0.92(+1.70%) | ||
May 12, 2022 | 54.09 | 54.09 | 0 | -0.01(-0.02%) | ||
May 11, 2022 | 54.10 | 54.10 | 0 | -0.48(-0.88%) | ||
May 10, 2022 | 54.58 | 54.58 | 0 | +0.15(+0.28%) | ||
May 09, 2022 | 54.43 | 54.43 | 0 | -1.54(-2.75%) | ||
May 06, 2022 | 55.97 | 55.97 | 0 | -0.04(-0.07%) | ||
May 05, 2022 | 56.01 | 56.01 | 0 | -0.06(-0.11%) | ||
May 03, 2022 | 56.07 | 56.07 | 0 | +0.37(+0.66%) |